AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.21 13.30 13.05 13.26 6,800,052 +0.10(+0.76%)
Jun 29, 2015 13.41 13.52 13.15 13.16 4,530,149 -0.30(-2.23%)
Jun 26, 2015 13.49 13.53 13.33 13.46 5,044,651 -0.07(-0.52%)
Jun 25, 2015 13.64 13.65 13.47 13.53 4,029,094 -0.11(-0.81%)
Jun 24, 2015 13.72 13.80 13.54 13.64 5,063,533 -0.07(-0.51%)
Jun 23, 2015 13.94 13.97 13.67 13.71 5,309,445 -0.23(-1.65%)
Jun 22, 2015 13.89 14.02 13.77 13.94 4,468,882 +0.09(+0.65%)
Jun 19, 2015 13.87 13.97 13.77 13.85 6,008,967 +0.00(+0.00%)
Jun 18, 2015 13.67 13.88 13.61 13.85 5,044,833 +0.18(+1.32%)
Jun 17, 2015 13.61 13.73 13.52 13.67 5,207,832 +0.09(+0.66%)
Jun 16, 2015 13.47 13.60 13.33 13.58 3,959,727 +0.14(+1.04%)
Jun 15, 2015 13.33 13.48 13.28 13.44 5,385,757 +0.09(+0.67%)
Jun 12, 2015 13.48 13.52 13.30 13.35 3,640,202 -0.17(-1.26%)
Jun 11, 2015 13.40 13.58 13.32 13.52 4,962,357 +0.20(+1.50%)
Jun 10, 2015 13.64 13.65 13.30 13.32 5,886,451 -0.19(-1.41%)
Jun 09, 2015 13.07 13.51 13.06 13.51 9,146,188 +0.43(+3.29%)
Jun 08, 2015 13.12 13.16 13.02 13.08 4,516,921 -0.07(-0.53%)
Jun 05, 2015 13.09 13.24 12.98 13.15 8,965,640 +0.13(+1.00%)
Jun 04, 2015 13.08 13.16 12.99 13.02 5,948,975 -0.13(-0.99%)
Jun 03, 2015 13.44 13.45 12.89 13.15 7,423,394 -0.30(-2.23%)
Jun 02, 2015 13.56 13.57 13.29 13.45 5,670,527 -0.19(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.